| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | INR | 1,029 | 1,059 | 1,027.56 | 1,050.3 | 1,050.3 | +15.4 (+1.49%) | 544,280 |
| 4 Jan 2021 | INR | 1,039 | 1,043.9 | 1,024.5 | 1,034.9 | 1,034.9 | +0.6 (+0.06%) | 363,222 |
| 1 Jan 2021 | INR | 1,019.16 | 1,035 | 1,015 | 1,034.3 | 1,034.3 | +17.2 (+1.69%) | 186,370 |
| 31 Dec 2020 | INR | 1,011 | 1,048.4 | 1,010.34 | 1,017.1 | 1,017.1 | +10.26 (+1.02%) | 372,624 |
| 30 Dec 2020 | INR | 1,016 | 1,034 | 1,000.04 | 1,006.84 | 1,006.84 | -9 (-0.89%) | 113,516 |
| 29 Dec 2020 | INR | 1,035 | 1,044.94 | 1,004.8 | 1,015.84 | 1,015.84 | -14.32 (-1.39%) | 254,058 |
| 28 Dec 2020 | INR | 1,048 | 1,048.9 | 1,021 | 1,030.16 | 1,030.16 | -1.78 (-0.17%) | 134,090 |
| 24 Dec 2020 | INR | 1,054.84 | 1,059.7 | 1,021 | 1,031.94 | 1,031.94 | -14.16 (-1.35%) | 204,352 |
| 23 Dec 2020 | INR | 1,060 | 1,063 | 1,041 | 1,046.1 | 1,046.1 | +3.3 (+0.32%) | 160,440 |
| 22 Dec 2020 | INR | 1,052.1 | 1,057.94 | 987.96 | 1,042.8 | 1,042.8 | -7.9 (-0.75%) | 247,442 |
| 21 Dec 2020 | INR | 1,055 | 1,077.66 | 1,035.56 | 1,050.7 | 1,050.7 | -14.4 (-1.35%) | 286,124 |
| 18 Dec 2020 | INR | 1,084 | 1,086 | 1,050 | 1,065.1 | 1,065.1 | -14.8 (-1.37%) | 220,774 |
| 17 Dec 2020 | INR | 1,087.9 | 1,092.1 | 1,061.1 | 1,079.9 | 1,079.9 | -2.54 (-0.23%) | 207,376 |
| 16 Dec 2020 | INR | 1,086.9 | 1,095 | 1,056 | 1,082.44 | 1,082.44 | +13.1 (+1.23%) | 246,300 |
| 15 Dec 2020 | INR | 1,053 | 1,080 | 1,027.06 | 1,069.34 | 1,069.34 | +47.14 (+4.61%) | 572,580 |
| 14 Dec 2020 | INR | 1,007.8 | 1,069 | 995.3 | 1,022.2 | 1,022.2 | +23 (+2.30%) | 289,284 |
| 11 Dec 2020 | INR | 1,005 | 1,007.8 | 993.9 | 999.2 | 999.2 | -2.96 (-0.30%) | 108,450 |
| 10 Dec 2020 | INR | 1,003.26 | 1,008 | 991.04 | 1,002.16 | 1,002.16 | -1.1 (-0.11%) | 155,254 |
| 9 Dec 2020 | INR | 1,003 | 1,009.96 | 987.96 | 1,003.26 | 1,003.26 | +0.6 (+0.06%) | 166,186 |
| 8 Dec 2020 | INR | 1,007 | 1,010 | 990 | 1,002.66 | 1,002.66 | -1.5 (-0.15%) | 179,260 |
| 7 Dec 2020 | INR | 1,008.8 | 1,009 | 994.3 | 1,004.16 | 1,004.16 | +9.9 (+1.00%) | 174,824 |
| 4 Dec 2020 | INR | 981.04 | 1,002.3 | 981.04 | 994.26 | 994.26 | +1.56 (+0.16%) | 145,370 |
| 3 Dec 2020 | INR | 1,001 | 1,006 | 981 | 992.7 | 992.7 | -8.26 (-0.83%) | 79,740 |
| 2 Dec 2020 | INR | 1,007 | 1,009.8 | 988.26 | 1,000.96 | 1,000.96 | -4.58 (-0.46%) | 468,112 |
| 1 Dec 2020 | INR | 1,010 | 1,011.26 | 997.3 | 1,005.54 | 1,005.54 | +10.84 (+1.09%) | 487,958 |
| 27 Nov 2020 | INR | 964.5 | 1,013.9 | 952.04 | 994.7 | 994.7 | +39.86 (+4.17%) | 904,422 |
| 26 Nov 2020 | INR | 962.1 | 962.5 | 940 | 954.84 | 954.84 | +1.24 (+0.13%) | 95,698 |
| 25 Nov 2020 | INR | 980 | 986 | 950 | 953.6 | 953.6 | -26.3 (-2.68%) | 325,188 |
| 24 Nov 2020 | INR | 970 | 984 | 961 | 979.9 | 979.9 | +21.3 (+2.22%) | 261,560 |
| 23 Nov 2020 | INR | 951.4 | 964 | 939.84 | 958.6 | 958.6 | +20.84 (+2.22%) | 311,172 |
